湖北宜化 sz.000422
14.23
-0.97%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.03 | 17.03 | 16.10 | 16.60 | -2.64% | 13.30 | 7.62% |
| 2026-03-23 | 15.60 | 17.39 | 15.46 | 17.05 | +7.84% | 24.22 | 13.60% |
| 2026-03-20 | 16.50 | 16.65 | 15.80 | 15.81 | -4.07% | 9.73 | 5.68% |
| 2026-03-19 | 17.60 | 17.63 | 16.34 | 16.48 | -5.01% | 11.75 | 6.61% |
| 2026-03-18 | 17.56 | 17.61 | 17.02 | 17.35 | -2.42% | 9.76 | 5.35% |
| 2026-03-17 | 18.33 | 19.00 | 17.66 | 17.78 | -3.68% | 16.22 | 8.44% |
| 2026-03-16 | 19.58 | 20.20 | 18.34 | 18.46 | -4.75% | 22.34 | 10.98% |
| 2026-03-13 | 19.50 | 20.19 | 19.29 | 19.38 | -0.31% | 23.00 | 11.06% |
| 2026-03-12 | 18.77 | 19.80 | 18.14 | 19.44 | +5.77% | 28.87 | 14.26% |
| 2026-03-11 | 17.50 | 18.60 | 17.26 | 18.38 | +4.73% | 15.24 | 8.04% |
| 2026-03-10 | 17.58 | 17.92 | 17.50 | 17.55 | -3.99% | 14.46 | 7.74% |
| 2026-03-09 | 19.15 | 19.60 | 18.21 | 18.28 | +0.33% | 23.33 | 11.80% |
| 2026-03-06 | 17.38 | 18.36 | 17.10 | 18.22 | +4.23% | 17.35 | 9.15% |
| 2026-03-05 | 18.27 | 18.29 | 17.35 | 17.48 | -1.91% | 12.50 | 6.72% |
| 2026-03-04 | 17.53 | 18.74 | 17.53 | 17.82 | +1.65% | 19.69 | 10.29% |
| 2026-03-03 | 18.20 | 18.36 | 17.18 | 17.53 | -3.20% | 18.52 | 9.86% |
| 2026-03-02 | 18.38 | 18.55 | 17.58 | 18.11 | -0.17% | 17.45 | 9.17% |
| 2026-02-27 | 17.69 | 18.32 | 17.58 | 18.14 | +1.91% | 12.04 | 6.32% |
| 2026-02-26 | 18.12 | 18.28 | 17.71 | 17.80 | -1.49% | 16.47 | 8.69% |
| 2026-02-25 | 17.18 | 18.47 | 16.95 | 18.07 | +6.61% | 28.14 | 14.81% |